KissMeData/334970/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	210900	562243040	4250	4250	4250	4250	1516
3	20240216	210800	562243040	4250	4250	4250	4250	0
4	20240216	210700	562243040	4250	4250	4250	4250	0
5	20240216	210600	562243040	4250	4250	4250	4250	0
6	20240216	210500	562243040	4250	4250	4250	4250	0
7	20240216	210400	562243040	4250	4250	4250	4250	0
8	20240216	210300	562243040	4250	4250	4250	4250	0
9	20240216	210200	562243040	4250	4250	4250	4250	0
10	20240216	210100	562243040	4250	4250	4250	4250	0
11	20240216	210000	562243040	4250	4250	4250	4250	0
12	20240216	205900	562243040	4250	4250	4250	4250	0
13	20240216	205800	562243040	4250	4250	4250	4250	0
14	20240216	205700	562243040	4250	4250	4250	4250	0
15	20240216	205600	562243040	4250	4250	4250	4250	0
16	20240216	205500	562243040	4250	4250	4250	4250	0
17	20240216	205400	562243040	4250	4250	4250	4250	0
18	20240216	205300	562243040	4250	4250	4250	4250	0
19	20240216	205200	562243040	4250	4250	4250	4250	0
20	20240216	205100	562243040	4250	4250	4250	4250	0
21	20240216	205000	562243040	4250	4250	4250	4250	0
22	20240216	204900	562243040	4250	4250	4250	4250	0
23	20240216	204800	562243040	4250	4250	4250	4250	0
24	20240216	204700	562243040	4250	4250	4250	4250	0
25	20240216	204600	562243040	4250	4250	4250	4250	0
26	20240216	204500	562243040	4250	4250	4250	4250	0
27	20240216	204400	562243040	4250	4250	4250	4250	0
28	20240216	204300	562243040	4250	4250	4250	4250	0
29	20240216	204200	562243040	4250	4250	4250	4250	0
30	20240216	204100	562243040	4250	4250	4250	4250	0
31	20240216	204000	562243040	4250	4250	4250	4250	0
32	20240216	203900	562243040	4250	4250	4250	4250	1516
33	20240216	203800	562243040	4250	4250	4250	4250	0
34	20240216	203700	562243040	4250	4250	4250	4250	0
35	20240216	203600	562243040	4250	4250	4250	4250	0
36	20240216	203500	562243040	4250	4250	4250	4250	0
37	20240216	203400	562243040	4250	4250	4250	4250	0
38	20240216	203300	562243040	4250	4250	4250	4250	0
39	20240216	203200	562243040	4250	4250	4250	4250	0
40	20240216	203100	562243040	4250	4250	4250	4250	0
41	20240216	203000	562243040	4250	4250	4250	4250	0
42	20240216	202900	562243040	4250	4250	4250	4250	0
43	20240216	202800	562243040	4250	4250	4250	4250	0
44	20240216	202700	562243040	4250	4250	4250	4250	0
45	20240216	202600	562243040	4250	4250	4250	4250	0
46	20240216	202500	562243040	4250	4250	4250	4250	0
47	20240216	202400	562243040	4250	4250	4250	4250	0
48	20240216	202300	562243040	4250	4250	4250	4250	0
49	20240216	202200	562243040	4250	4250	4250	4250	0
50	20240216	202100	562243040	4250	4250	4250	4250	0
51	20240216	202000	562243040	4250	4250	4250	4250	0
52	20240216	201900	562243040	4250	4250	4250	4250	0
53	20240216	201800	562243040	4250	4250	4250	4250	0
54	20240216	201700	562243040	4250	4250	4250	4250	0
55	20240216	201600	562243040	4250	4250	4250	4250	0
56	20240216	201500	562243040	4250	4250	4250	4250	0
57	20240216	201400	562243040	4250	4250	4250	4250	0
58	20240216	201300	562243040	4250	4250	4250	4250	0
59	20240216	201200	562243040	4250	4250	4250	4250	0
60	20240216	201100	562243040	4250	4250	4250	4250	0
61	20240216	201000	562243040	4250	4250	4250	4250	0
62	20240216	200900	562243040	4250	4250	4250	4250	1516
63	20240216	200800	562243040	4250	4250	4250	4250	0
64	20240216	200700	562243040	4250	4250	4250	4250	0
65	20240216	200600	562243040	4250	4250	4250	4250	0
66	20240216	200500	562243040	4250	4250	4250	4250	0
67	20240216	200400	562243040	4250	4250	4250	4250	0
68	20240216	200300	562243040	4250	4250	4250	4250	0
69	20240216	200200	562243040	4250	4250	4250	4250	0
70	20240216	200100	562243040	4250	4250	4250	4250	0
71	20240216	200000	562243040	4250	4250	4250	4250	0
72	20240216	195900	562243040	4250	4250	4250	4250	0
73	20240216	195800	562243040	4250	4250	4250	4250	0
74	20240216	195700	562243040	4250	4250	4250	4250	0
75	20240216	195600	562243040	4250	4250	4250	4250	0
76	20240216	195500	562243040	4250	4250	4250	4250	0
77	20240216	195400	562243040	4250	4250	4250	4250	0
78	20240216	195300	562243040	4250	4250	4250	4250	0
79	20240216	195200	562243040	4250	4250	4250	4250	0
80	20240216	195100	562243040	4250	4250	4250	4250	0
81	20240216	195000	562243040	4250	4250	4250	4250	0
82	20240216	194900	562243040	4250	4250	4250	4250	0
83	20240216	194800	562243040	4250	4250	4250	4250	0
84	20240216	194700	562243040	4250	4250	4250	4250	0
85	20240216	194600	562243040	4250	4250	4250	4250	0
86	20240216	194500	562243040	4250	4250	4250	4250	0
87	20240216	194400	562243040	4250	4250	4250	4250	0
88	20240216	194300	562243040	4250	4250	4250	4250	0
89	20240216	194200	562243040	4250	4250	4250	4250	0
90	20240216	194100	562243040	4250	4250	4250	4250	0
91	20240216	194000	562243040	4250	4250	4250	4250	0
92	20240216	193900	562243040	4250	4250	4250	4250	1516
93	20240216	193800	562243040	4250	4250	4250	4250	0
94	20240216	193700	562243040	4250	4250	4250	4250	0
95	20240216	193600	562243040	4250	4250	4250	4250	0
96	20240216	193500	562243040	4250	4250	4250	4250	0
97	20240216	193400	562243040	4250	4250	4250	4250	0
98	20240216	193300	562243040	4250	4250	4250	4250	0
99	20240216	193200	562243040	4250	4250	4250	4250	0
100	20240216	193100	562243040	4250	4250	4250	4250	0
101	20240216	193000	562243040	4250	4250	4250	4250	0
102	20240216	192900	562243040	4250	4250	4250	4250	0
103	20240216	192800	562243040	4250	4250	4250	4250	0
104	20240216	192700	562243040	4250	4250	4250	4250	0
105	20240216	192600	562243040	4250	4250	4250	4250	0
106	20240216	192500	562243040	4250	4250	4250	4250	0
107	20240216	192400	562243040	4250	4250	4250	4250	0
108	20240216	192300	562243040	4250	4250	4250	4250	0
109	20240216	192200	562243040	4250	4250	4250	4250	0
110	20240216	192100	562243040	4250	4250	4250	4250	0
111	20240216	192000	562243040	4250	4250	4250	4250	0
112	20240216	191900	562243040	4250	4250	4250	4250	0
113	20240216	191800	562243040	4250	4250	4250	4250	0
114	20240216	191700	562243040	4250	4250	4250	4250	0
115	20240216	191600	562243040	4250	4250	4250	4250	0
116	20240216	191500	562243040	4250	4250	4250	4250	0
117	20240216	191400	562243040	4250	4250	4250	4250	0
118	20240216	191300	562243040	4250	4250	4250	4250	0
119	20240216	191200	562243040	4250	4250	4250	4250	0
120	20240216	191100	562243040	4250	4250	4250	4250	0
121	20240216	191000	562243040	4250	4250	4250	4250	0
122	20240216	190900	562243040	4250	4250	4250	4250	1516
123	20240216	190800	562243040	4250	4250	4250	4250	0
124	20240216	190700	562243040	4250	4250	4250	4250	0
125	20240216	190600	562243040	4250	4250	4250	4250	0
126	20240216	190500	562243040	4250	4250	4250	4250	0
127	20240216	190400	562243040	4250	4250	4250	4250	0
128	20240216	190300	562243040	4250	4250	4250	4250	0
129	20240216	190200	562243040	4250	4250	4250	4250	0
130	20240216	190100	562243040	4250	4250	4250	4250	0
131	20240216	190000	562243040	4250	4250	4250	4250	0
132	20240216	185900	562243040	4250	4250	4250	4250	0
133	20240216	185800	562243040	4250	4250	4250	4250	0
134	20240216	185700	562243040	4250	4250	4250	4250	0
135	20240216	185600	562243040	4250	4250	4250	4250	0
136	20240216	185500	562243040	4250	4250	4250	4250	0
137	20240216	185400	562243040	4250	4250	4250	4250	0
138	20240216	185300	562243040	4250	4250	4250	4250	0
139	20240216	185200	562243040	4250	4250	4250	4250	0
140	20240216	185100	562243040	4250	4250	4250	4250	0
141	20240216	185000	562243040	4250	4250	4250	4250	0
142	20240216	184900	562243040	4250	4250	4250	4250	0
143	20240216	184800	562243040	4250	4250	4250	4250	0
144	20240216	184700	562243040	4250	4250	4250	4250	0
145	20240216	184600	562243040	4250	4250	4250	4250	0
146	20240216	184500	562243040	4250	4250	4250	4250	0
147	20240216	184400	562243040	4250	4250	4250	4250	0
148	20240216	184300	562243040	4250	4250	4250	4250	0
149	20240216	184200	562243040	4250	4250	4250	4250	0
150	20240216	184100	562243040	4250	4250	4250	4250	0
151	20240216	184000	562243040	4250	4250	4250	4250	0
152	20240216	183900	562243040	4250	4250	4250	4250	1516
153	20240216	183800	562243040	4250	4250	4250	4250	0
154	20240216	183700	562243040	4250	4250	4250	4250	0
155	20240216	183600	562243040	4250	4250	4250	4250	0
156	20240216	183500	562243040	4250	4250	4250	4250	0
157	20240216	183400	562243040	4250	4250	4250	4250	0
158	20240216	183300	562243040	4250	4250	4250	4250	0
159	20240216	183200	562243040	4250	4250	4250	4250	0
160	20240216	183100	562243040	4250	4250	4250	4250	0
161	20240216	183000	562243040	4250	4250	4250	4250	0
162	20240216	182900	562243040	4250	4250	4250	4250	0
163	20240216	182800	562243040	4250	4250	4250	4250	0
164	20240216	182700	562243040	4250	4250	4250	4250	0
165	20240216	182600	562243040	4250	4250	4250	4250	0
166	20240216	182500	562243040	4250	4250	4250	4250	0
167	20240216	182400	562243040	4250	4250	4250	4250	0
168	20240216	182300	562243040	4250	4250	4250	4250	0
169	20240216	182200	562243040	4250	4250	4250	4250	0
170	20240216	182100	562243040	4250	4250	4250	4250	0
171	20240216	182000	562243040	4250	4250	4250	4250	0
172	20240216	181900	562243040	4250	4250	4250	4250	0
173	20240216	181800	562243040	4250	4250	4250	4250	0
174	20240216	181700	562243040	4250	4250	4250	4250	0
175	20240216	181600	562243040	4250	4250	4250	4250	0
176	20240216	181500	562243040	4250	4250	4250	4250	0
177	20240216	181400	562243040	4250	4250	4250	4250	0
178	20240216	181300	562243040	4250	4250	4250	4250	0
179	20240216	181200	562243040	4250	4250	4250	4250	0
180	20240216	181100	562243040	4250	4250	4250	4250	0
181	20240216	181000	562243040	4250	4250	4250	4250	0
182	20240216	180900	562243040	4250	4250	4250	4250	1516
183	20240216	180800	562243040	4250	4250	4250	4250	0
184	20240216	180700	562243040	4250	4250	4250	4250	0
185	20240216	180600	562243040	4250	4250	4250	4250	0
186	20240216	180500	562243040	4250	4250	4250	4250	0
187	20240216	180400	562243040	4250	4250	4250	4250	0
188	20240216	180300	562243040	4250	4250	4250	4250	0
189	20240216	180200	562243040	4250	4250	4250	4250	0
190	20240216	180100	562243040	4250	4250	4250	4250	0
191	20240216	180000	562243040	4250	4250	4250	4250	0
192	20240216	175900	562243040	4250	4250	4250	4250	0
193	20240216	175800	562243040	4250	4250	4250	4250	0
194	20240216	175700	562243040	4250	4250	4250	4250	0
195	20240216	175600	562243040	4250	4250	4250	4250	0
196	20240216	175500	562243040	4250	4250	4250	4250	0
197	20240216	175400	562243040	4250	4250	4250	4250	0
198	20240216	175300	562243040	4250	4250	4250	4250	0
199	20240216	175200	562243040	4250	4250	4250	4250	0
200	20240216	175100	562243040	4250	4250	4250	4250	0
201	20240216	175000	562243040	4250	4250	4250	4250	0
202	20240216	174900	562243040	4250	4250	4250	4250	0
203	20240216	174800	562243040	4250	4250	4250	4250	0
204	20240216	174700	562243040	4250	4250	4250	4250	0
205	20240216	174600	562243040	4250	4250	4250	4250	0
206	20240216	174500	562243040	4250	4250	4250	4250	0
207	20240216	174400	562243040	4250	4250	4250	4250	0
208	20240216	174300	562243040	4250	4250	4250	4250	0
209	20240216	174200	562243040	4250	4250	4250	4250	0
210	20240216	174100	562243040	4250	4250	4250	4250	0
211	20240216	174000	562243040	4250	4250	4250	4250	0
212	20240216	173900	562243040	4250	4250	4250	4250	1516
213	20240216	173800	562243040	4250	4250	4250	4250	0
214	20240216	173700	562243040	4250	4250	4250	4250	0
215	20240216	173600	562243040	4250	4250	4250	4250	0
216	20240216	173500	562243040	4250	4250	4250	4250	0
217	20240216	173400	562243040	4250	4250	4250	4250	0
218	20240216	173300	562243040	4250	4250	4250	4250	0
219	20240216	173200	562243040	4250	4250	4250	4250	0
220	20240216	173100	562243040	4250	4250	4250	4250	0
221	20240216	173000	562243040	4250	4250	4250	4250	0
222	20240216	172900	562243040	4250	4250	4250	4250	0
223	20240216	172800	562243040	4250	4250	4250	4250	0
224	20240216	172700	562243040	4250	4250	4250	4250	0
225	20240216	172600	562243040	4250	4250	4250	4250	0
226	20240216	172500	562243040	4250	4250	4250	4250	0
227	20240216	172400	562243040	4250	4250	4250	4250	0
228	20240216	172300	562243040	4250	4250	4250	4250	0
229	20240216	172200	562243040	4250	4250	4250	4250	0
230	20240216	172100	562243040	4250	4250	4250	4250	0
231	20240216	172000	562243040	4250	4250	4250	4250	0
232	20240216	171900	562243040	4250	4250	4250	4250	0
233	20240216	171800	562243040	4250	4250	4250	4250	0
234	20240216	171700	562243040	4250	4250	4250	4250	0
235	20240216	171600	562243040	4250	4250	4250	4250	0
236	20240216	171500	562243040	4250	4250	4250	4250	0
237	20240216	171400	562243040	4250	4250	4250	4250	0
238	20240216	171300	562243040	4250	4250	4250	4250	0
239	20240216	171200	562243040	4250	4250	4250	4250	0
240	20240216	171100	562243040	4250	4250	4250	4250	0
241	20240216	171000	562243040	4250	4250	4250	4250	0
242	20240216	170900	562243040	4250	4250	4250	4250	1516
243	20240216	170800	562243040	4250	4250	4250	4250	0
244	20240216	170700	562243040	4250	4250	4250	4250	0
245	20240216	170600	562243040	4250	4250	4250	4250	0
246	20240216	170500	562243040	4250	4250	4250	4250	0
247	20240216	170400	562243040	4250	4250	4250	4250	0
248	20240216	170300	562243040	4250	4250	4250	4250	0
249	20240216	170200	562243040	4250	4250	4250	4250	0
250	20240216	170100	562243040	4250	4250	4250	4250	0
251	20240216	170000	562243040	4250	4250	4250	4250	0
252	20240216	165900	562243040	4250	4250	4250	4250	0
253	20240216	165800	562243040	4250	4250	4250	4250	0
254	20240216	165700	562243040	4250	4250	4250	4250	0
255	20240216	165600	562243040	4250	4250	4250	4250	0
256	20240216	165500	562243040	4250	4250	4250	4250	0
257	20240216	165400	562243040	4250	4250	4250	4250	0
258	20240216	165300	562243040	4250	4250	4250	4250	0
259	20240216	165200	562243040	4250	4250	4250	4250	0
260	20240216	165100	562243040	4250	4250	4250	4250	0
261	20240216	165000	562243040	4250	4250	4250	4250	0
262	20240216	164900	562243040	4250	4250	4250	4250	0
263	20240216	164800	562243040	4250	4250	4250	4250	0
264	20240216	164700	562243040	4250	4250	4250	4250	0
265	20240216	164600	562243040	4250	4250	4250	4250	0
266	20240216	164500	562243040	4250	4250	4250	4250	0
267	20240216	164400	562243040	4250	4250	4250	4250	0
268	20240216	164300	562243040	4250	4250	4250	4250	0
269	20240216	164200	562243040	4250	4250	4250	4250	0
270	20240216	164100	562243040	4250	4250	4250	4250	0
271	20240216	164000	562243040	4250	4250	4250	4250	0
272	20240216	163900	562243040	4250	4250	4250	4250	1516
273	20240216	163800	562243040	4250	4250	4250	4250	0
274	20240216	163700	562243040	4250	4250	4250	4250	0
275	20240216	163600	562243040	4250	4250	4250	4250	0
276	20240216	163500	562243040	4250	4250	4250	4250	0
277	20240216	163400	562243040	4250	4250	4250	4250	0
278	20240216	163300	562243040	4250	4250	4250	4250	0
279	20240216	163200	562243040	4250	4250	4250	4250	0
280	20240216	163100	562243040	4250	4250	4250	4250	0
281	20240216	163000	562243040	4250	4250	4250	4250	0
282	20240216	162900	562243040	4250	4250	4250	4250	0
283	20240216	162800	562243040	4250	4250	4250	4250	0
284	20240216	162700	562243040	4250	4250	4250	4250	0
285	20240216	162600	562243040	4250	4250	4250	4250	0
286	20240216	162500	562243040	4250	4250	4250	4250	0
287	20240216	162400	562243040	4250	4250	4250	4250	0
288	20240216	162300	562243040	4250	4250	4250	4250	0
289	20240216	162200	562243040	4250	4250	4250	4250	0
290	20240216	162100	562243040	4250	4250	4250	4250	0
291	20240216	162000	562243040	4250	4250	4250	4250	0
292	20240216	161900	562243040	4250	4250	4250	4250	0
293	20240216	161800	562243040	4250	4250	4250	4250	0
294	20240216	161700	562243040	4250	4250	4250	4250	0
295	20240216	161600	562243040	4250	4250	4250	4250	0
296	20240216	161500	562243040	4250	4250	4250	4250	0
297	20240216	161400	562243040	4250	4250	4250	4250	0
298	20240216	161300	562243040	4250	4250	4250	4250	0
299	20240216	161200	562243040	4250	4250	4250	4250	0
300	20240216	161100	562243040	4250	4250	4250	4250	0
301	20240216	161000	562243040	4250	4250	4250	4250	0
302	20240216	160900	562243040	4250	4250	4250	4250	1516
303	20240216	160800	562243040	4250	4250	4250	4250	0
304	20240216	160700	562243040	4250	4250	4250	4250	0
305	20240216	160600	562243040	4250	4250	4250	4250	0
306	20240216	160500	562243040	4250	4250	4250	4250	0
307	20240216	160400	562243040	4250	4250	4250	4250	0
308	20240216	160300	562243040	4250	4250	4250	4250	0
309	20240216	160200	562243040	4250	4250	4250	4250	0
310	20240216	160100	562243040	4250	4250	4250	4250	0
311	20240216	160000	562243040	4250	4250	4250	4250	0
312	20240216	155900	562243040	4250	4250	4250	4250	0
313	20240216	155800	562243040	4250	4250	4250	4250	0
314	20240216	155700	562243040	4250	4250	4250	4250	0
315	20240216	155600	562243040	4250	4250	4250	4250	0
316	20240216	155500	562243040	4250	4250	4250	4250	0
317	20240216	155400	562243040	4250	4250	4250	4250	0
318	20240216	155300	562243040	4250	4250	4250	4250	0
319	20240216	155200	562243040	4250	4250	4250	4250	0
320	20240216	155100	562243040	4250	4250	4250	4250	0
321	20240216	155000	562243040	4250	4250	4250	4250	0
322	20240216	154900	562243040	4250	4250	4250	4250	0
323	20240216	154800	562243040	4250	4250	4250	4250	0
324	20240216	154700	562243040	4250	4250	4250	4250	0
325	20240216	154600	562243040	4250	4250	4250	4250	0
326	20240216	154500	562243040	4250	4250	4250	4250	0
327	20240216	154400	562243040	4250	4250	4250	4250	0
328	20240216	154300	562243040	4250	4250	4250	4250	0
329	20240216	154200	562243040	4250	4250	4250	4250	0
330	20240216	154100	562243040	4250	4250	4250	4250	0
331	20240216	154000	562243040	4250	4250	4250	4250	0
332	20240216	153900	562243040	4250	4250	4250	4250	1516
333	20240216	153800	562243040	4250	4250	4250	4250	0
334	20240216	153700	562243040	4250	4250	4250	4250	0
335	20240216	153600	562243040	4250	4250	4250	4250	0
336	20240216	153500	562243040	4250	4250	4250	4250	0
337	20240216	153400	562243040	4250	4250	4250	4250	0
338	20240216	153300	562243040	4250	4250	4250	4250	0
339	20240216	153200	562243040	4250	4250	4250	4250	0
340	20240216	153100	562243040	4250	4250	4250	4250	0
341	20240216	153000	562243040	4250	4250	4250	4250	1516
342	20240216	152900	555800040	4250	4250	4250	4250	0
343	20240216	152800	555800040	4250	4250	4250	4250	0
344	20240216	152700	555800040	4250	4250	4250	4250	0
345	20240216	152600	555800040	4250	4250	4250	4250	0
346	20240216	152500	555800040	4250	4250	4250	4250	0
347	20240216	152400	555800040	4250	4250	4250	4250	0
348	20240216	152300	555800040	4250	4250	4250	4250	0
349	20240216	152200	555800040	4250	4250	4250	4250	0
350	20240216	152100	555800040	4250	4250	4250	4250	0
351	20240216	152000	555800040	4250	4250	4250	4250	0
352	20240216	151900	555800040	4250	4255	4255	4240	547
353	20240216	151800	553472695	4235	4245	4245	4235	15
354	20240216	151700	553409140	4255	4245	4255	4245	3
355	20240216	151600	553396395	4255	4250	4255	4245	63
356	20240216	151500	553128550	4235	4235	4235	4235	10
357	20240216	151400	553086200	4250	4235	4250	4235	13
358	20240216	151300	553031020	4245	4245	4245	4230	2011
359	20240216	151200	544524445	4245	4245	4245	4245	100
360	20240216	151100	544099945	4245	4240	4245	4240	9
361	20240216	151000	544061755	4230	4240	4240	4230	611
362	20240216	150900	541473675	4240	4240	4240	4240	12
363	20240216	150800	541422795	4245	4240	4245	4240	44
364	20240216	150700	541236225	4240	4240	4240	4240	0
365	20240216	150600	541236225	4240	4240	4240	4240	1000
366	20240216	150500	536996225	4240	4240	4240	4240	12
367	20240216	150400	536945345	4245	4245	4245	4245	100
368	20240216	150300	536520845	4245	4245	4245	4245	0
369	20240216	150200	536520845	4245	4240	4245	4240	1003
370	20240216	150100	532268110	4240	4240	4240	4240	0
371	20240216	150000	532268110	4240	4240	4240	4240	251
372	20240216	145900	531203870	4240	4240	4240	4240	9
373	20240216	145800	531165710	4245	4245	4245	4245	0
374	20240216	145700	531165710	4245	4245	4245	4245	294
375	20240216	145600	529917680	4250	4250	4250	4250	1
376	20240216	145500	529913430	4245	4250	4250	4245	79
377	20240216	145400	529577690	4260	4260	4260	4260	0
378	20240216	145300	529577690	4260	4260	4260	4260	0
379	20240216	145200	529577690	4260	4260	4260	4260	4
380	20240216	145100	529560650	4250	4250	4250	4250	0
381	20240216	145000	529560650	4250	4250	4250	4250	0
382	20240216	144900	529560650	4250	4250	4250	4250	0
383	20240216	144800	529560650	4250	4250	4250	4250	0
384	20240216	144700	529560650	4250	4250	4250	4250	0
385	20240216	144600	529560650	4250	4250	4250	4250	0
386	20240216	144500	529560650	4250	4250	4250	4250	0
387	20240216	144400	529560650	4250	4250	4250	4250	0
388	20240216	144300	529560650	4250	4260	4260	4250	82
389	20240216	144200	529211400	4260	4260	4260	4260	125
390	20240216	144100	528678900	4260	4260	4260	4260	0
391	20240216	144000	528678900	4260	4260	4260	4260	0
392	20240216	143900	528678900	4260	4260	4260	4260	267
393	20240216	143800	527541480	4260	4260	4260	4260	0
394	20240216	143700	527541480	4260	4260	4260	4260	1
395	20240216	143600	527537220	4250	4250	4250	4250	30
396	20240216	143500	527409720	4250	4250	4250	4250	6
397	20240216	143400	527384220	4265	4265	4265	4265	0
398	20240216	143300	527384220	4265	4265	4265	4265	0
399	20240216	143200	527384220	4265	4250	4265	4250	2
400	20240216	143100	527375705	4260	4260	4260	4260	237
401	20240216	143000	526366085	4260	4260	4260	4260	0
402	20240216	142900	526366085	4260	4260	4260	4260	1
403	20240216	142800	526361825	4240	4250	4250	4240	300
404	20240216	142700	525089345	4250	4250	4250	4250	0
405	20240216	142600	525089345	4250	4255	4255	4250	144
406	20240216	142500	524476905	4265	4265	4265	4265	0
407	20240216	142400	524476905	4265	4265	4265	4265	0
408	20240216	142300	524476905	4265	4265	4265	4265	0
409	20240216	142200	524476905	4265	4265	4265	4265	0
410	20240216	142100	524476905	4265	4265	4265	4265	0
411	20240216	142000	524476905	4265	4265	4265	4265	0
412	20240216	141900	524476905	4265	4265	4265	4265	0
413	20240216	141800	524476905	4265	4265	4265	4265	0
414	20240216	141700	524476905	4265	4265	4265	4265	1
415	20240216	141600	524472640	4250	4250	4250	4250	520
416	20240216	141500	522262640	4250	4250	4250	4250	0
417	20240216	141400	522262640	4250	4255	4255	4250	593
418	20240216	141300	519742375	4265	4265	4265	4265	0
419	20240216	141200	519742375	4265	4265	4265	4265	0
420	20240216	141100	519742375	4265	4265	4265	4265	0
421	20240216	141000	519742375	4265	4260	4265	4260	27
422	20240216	140900	519627350	4260	4265	4265	4260	2167
423	20240216	140800	510395605	4270	4270	4270	4270	0
424	20240216	140700	510395605	4270	4270	4270	4270	0
425	20240216	140600	510395605	4270	4270	4270	4270	0
426	20240216	140500	510395605	4270	4270	4270	4270	14
427	20240216	140400	510335825	4270	4265	4270	4265	54
428	20240216	140300	510105510	4260	4260	4260	4260	400
429	20240216	140200	508401510	4260	4260	4260	4260	300
430	20240216	140100	507123510	4265	4265	4265	4265	0
431	20240216	140000	507123510	4265	4265	4265	4265	0
432	20240216	135900	507123510	4265	4265	4265	4265	0
433	20240216	135800	507123510	4265	4265	4265	4265	57
434	20240216	135700	506880405	4270	4270	4270	4270	102
435	20240216	135600	506444865	4265	4265	4265	4265	0
436	20240216	135500	506444865	4265	4265	4265	4265	0
437	20240216	135400	506444865	4265	4265	4265	4265	629
438	20240216	135300	503762180	4265	4265	4265	4265	0
439	20240216	135200	503762180	4265	4265	4265	4265	0
440	20240216	135100	503762180	4265	4260	4265	4260	333
441	20240216	135000	502342590	4260	4260	4260	4260	4
442	20240216	134900	502325550	4260	4260	4260	4260	81
443	20240216	134800	501980490	4260	4260	4260	4260	0
444	20240216	134700	501980490	4260	4260	4260	4260	0
445	20240216	134600	501980490	4260	4260	4260	4260	0
446	20240216	134500	501980490	4260	4260	4260	4260	889
447	20240216	134400	498193350	4260	4260	4260	4260	0
448	20240216	134300	498193350	4260	4255	4260	4255	10
449	20240216	134200	498150790	4255	4255	4255	4255	0
450	20240216	134100	498150790	4255	4255	4255	4250	484
451	20240216	134000	496091600	4250	4250	4250	4250	0
452	20240216	133900	496091600	4250	4250	4250	4250	1262
453	20240216	133800	490728100	4250	4250	4250	4250	0
454	20240216	133700	490728100	4250	4250	4250	4250	0
455	20240216	133600	490728100	4250	4250	4250	4250	40
456	20240216	133500	490558100	4250	4250	4250	4250	1
457	20240216	133400	490553850	4250	4250	4250	4250	1
458	20240216	133300	490549600	4245	4245	4245	4245	125
459	20240216	133200	490018975	4250	4250	4250	4250	0
460	20240216	133100	490018975	4250	4250	4250	4250	0
461	20240216	133000	490018975	4250	4250	4250	4250	0
462	20240216	132900	490018975	4250	4250	4250	4250	1
463	20240216	132800	490014725	4255	4255	4255	4255	0
464	20240216	132700	490014725	4255	4255	4255	4255	0
465	20240216	132600	490014725	4255	4255	4255	4255	0
466	20240216	132500	490014725	4255	4255	4255	4255	0
467	20240216	132400	490014725	4255	4255	4255	4255	0
468	20240216	132300	490014725	4255	4255	4255	4255	0
469	20240216	132200	490014725	4255	4255	4255	4255	83
470	20240216	132100	489661560	4255	4255	4255	4255	0
471	20240216	132000	489661560	4255	4255	4255	4255	62
472	20240216	131900	489397750	4255	4255	4255	4255	0
473	20240216	131800	489397750	4255	4255	4255	4255	0
474	20240216	131700	489397750	4255	4255	4255	4255	0
475	20240216	131600	489397750	4255	4255	4255	4255	0
476	20240216	131500	489397750	4255	4245	4255	4245	9
477	20240216	131400	489359465	4255	4255	4255	4255	2
478	20240216	131300	489350955	4255	4255	4255	4255	100
479	20240216	131200	488925455	4255	4255	4255	4255	300
480	20240216	131100	487648955	4260	4260	4260	4260	0
481	20240216	131000	487648955	4260	4250	4260	4250	501
482	20240216	130900	485517140	4250	4250	4250	4250	6
483	20240216	130800	485491640	4250	4255	4255	4250	678
484	20240216	130700	482609790	4250	4250	4250	4250	385
485	20240216	130600	480973540	4250	4250	4250	4250	0
486	20240216	130500	480973540	4250	4250	4250	4250	0
487	20240216	130400	480973540	4250	4250	4250	4250	0
488	20240216	130300	480973540	4250	4240	4250	4240	2
489	20240216	130200	480965050	4225	4225	4225	4225	31
490	20240216	130100	480834075	4240	4240	4240	4240	0
491	20240216	130000	480834075	4240	4240	4240	4240	3
492	20240216	125900	480821355	4240	4230	4240	4220	1000
493	20240216	125800	476589095	4235	4235	4235	4235	5
494	20240216	125700	476567920	4235	4235	4235	4235	200
495	20240216	125600	475720920	4240	4235	4240	4235	53
496	20240216	125500	475496425	4240	4240	4240	4240	0
497	20240216	125400	475496425	4240	4240	4240	4240	1
498	20240216	125300	475492185	4235	4235	4235	4235	0
499	20240216	125200	475492185	4235	4235	4235	4235	0
500	20240216	125100	475492185	4235	4235	4235	4235	8
501	20240216	125000	475458305	4250	4250	4250	4250	0
502	20240216	124900	475458305	4250	4250	4250	4250	0
503	20240216	124800	475458305	4250	4250	4250	4250	0
504	20240216	124700	475458305	4250	4250	4250	4250	0
505	20240216	124600	475458305	4250	4250	4250	4250	0
506	20240216	124500	475458305	4250	4250	4250	4250	0
507	20240216	124400	475458305	4250	4250	4250	4250	0
508	20240216	124300	475458305	4250	4250	4250	4250	1
509	20240216	124200	475454055	4235	4235	4235	4235	8
510	20240216	124100	475420175	4230	4230	4230	4230	0
511	20240216	124000	475420175	4230	4230	4230	4230	743
512	20240216	123900	472277285	4225	4225	4225	4215	873
513	20240216	123800	468589150	4230	4230	4230	4230	0
514	20240216	123700	468589150	4230	4230	4230	4230	11
515	20240216	123600	468542620	4230	4230	4230	4230	13
516	20240216	123500	468487630	4230	4230	4230	4230	0
517	20240216	123400	468487630	4230	4220	4230	4215	51
518	20240216	123300	468272510	4230	4230	4230	4230	0
519	20240216	123200	468272510	4230	4240	4240	4220	747
520	20240216	123100	465119880	4235	4240	4240	4235	1123
521	20240216	123000	460363300	4240	4240	4240	4240	0
522	20240216	122900	460363300	4240	4240	4245	4240	9
523	20240216	122800	460325125	4240	4240	4240	4240	116
524	20240216	122700	459833285	4250	4250	4250	4250	0
525	20240216	122600	459833285	4250	4250	4250	4250	0
526	20240216	122500	459833285	4250	4250	4250	4250	1
527	20240216	122400	459829035	4240	4250	4250	4240	929
528	20240216	122300	455885075	4250	4245	4250	4245	2
529	20240216	122200	455876580	4245	4245	4245	4245	0
530	20240216	122100	455876580	4245	4245	4245	4245	5
531	20240216	122000	455855355	4245	4245	4245	4245	20
532	20240216	121900	455770455	4245	4245	4245	4245	43
533	20240216	121800	455587920	4250	4250	4250	4250	0
534	20240216	121700	455587920	4250	4250	4250	4250	0
535	20240216	121600	455587920	4250	4250	4260	4240	2398
536	20240216	121500	445398465	4260	4260	4260	4260	0
537	20240216	121400	445398465	4260	4260	4260	4260	0
538	20240216	121300	445398465	4260	4260	4260	4260	0
539	20240216	121200	445398465	4260	4260	4260	4260	0
540	20240216	121100	445398465	4260	4260	4260	4260	4
541	20240216	121000	445381425	4260	4260	4260	4260	1
542	20240216	120900	445377165	4260	4260	4260	4260	4
543	20240216	120800	445360125	4255	4255	4255	4255	33
544	20240216	120700	445219710	4255	4255	4255	4255	107
545	20240216	120600	444764425	4255	4255	4255	4255	225
546	20240216	120500	443807050	4255	4255	4255	4255	0
547	20240216	120400	443807050	4255	4255	4255	4255	1
548	20240216	120300	443802795	4250	4250	4250	4250	1080
549	20240216	120200	439212795	4250	4250	4250	4250	0
550	20240216	120100	439212795	4250	4250	4250	4250	0
551	20240216	120000	439212795	4250	4250	4250	4250	0
552	20240216	115900	439212795	4250	4250	4250	4250	0
553	20240216	115800	439212795	4250	4250	4250	4250	0
554	20240216	115700	439212795	4250	4250	4250	4250	0
555	20240216	115600	439212795	4250	4250	4250	4250	0
556	20240216	115500	439212795	4250	4250	4250	4250	10
557	20240216	115400	439170295	4250	4245	4250	4240	1340
558	20240216	115300	433482990	4250	4250	4250	4250	0
559	20240216	115200	433482990	4250	4250	4250	4250	422
560	20240216	115100	431689490	4255	4255	4255	4255	5
561	20240216	115000	431668215	4255	4255	4255	4255	0
562	20240216	114900	431668215	4255	4255	4255	4255	0
563	20240216	114800	431668215	4255	4255	4255	4255	0
564	20240216	114700	431668215	4255	4255	4255	4255	0
565	20240216	114600	431668215	4255	4250	4255	4250	108
566	20240216	114500	431209195	4250	4250	4250	4250	0
567	20240216	114400	431209195	4250	4250	4250	4250	0
568	20240216	114300	431209195	4250	4250	4250	4250	100
569	20240216	114200	430784195	4250	4250	4250	4250	1
570	20240216	114100	430779945	4245	4245	4245	4245	0
571	20240216	114000	430779945	4245	4245	4245	4245	50
572	20240216	113900	430567695	4245	4245	4245	4245	0
573	20240216	113800	430567695	4245	4250	4250	4245	92
574	20240216	113700	430176945	4250	4250	4250	4250	1
575	20240216	113600	430172695	4245	4250	4250	4245	688
576	20240216	113500	427248795	4250	4245	4250	4245	871
577	20240216	113400	423549900	4240	4240	4240	4240	173
578	20240216	113300	422816380	4240	4240	4240	4240	0
579	20240216	113200	422816380	4240	4240	4240	4240	0
580	20240216	113100	422816380	4240	4240	4240	4240	0
581	20240216	113000	422816380	4240	4240	4240	4240	0
582	20240216	112900	422816380	4240	4240	4240	4240	0
583	20240216	112800	422816380	4240	4240	4240	4240	40
584	20240216	112700	422646780	4225	4225	4235	4225	441
585	20240216	112600	420779825	4235	4235	4235	4235	1
586	20240216	112500	420775590	4235	4230	4235	4225	101
587	20240216	112400	420348785	4225	4225	4225	4225	0
588	20240216	112300	420348785	4225	4225	4225	4225	8
589	20240216	112200	420314985	4235	4220	4235	4220	123
590	20240216	112100	419795690	4230	4230	4230	4230	2
591	20240216	112000	419787230	4230	4230	4230	4230	1
592	20240216	111900	419783000	4235	4230	4235	4220	21
593	20240216	111800	419694145	4235	4235	4235	4235	0
594	20240216	111700	419694145	4235	4235	4235	4235	1
595	20240216	111600	419689910	4225	4230	4235	4225	1941
596	20240216	111500	411487985	4225	4230	4230	4225	425
597	20240216	111400	409690300	4235	4230	4235	4215	2382
598	20240216	111300	399622305	4235	4235	4235	4235	49
599	20240216	111200	399414790	4240	4250	4250	4230	5238
600	20240216	111100	377216145	4255	4255	4255	4255	200
601	20240216	111000	376365145	4255	4255	4255	4255	0
602	20240216	110900	376365145	4255	4255	4255	4255	0
603	20240216	110800	376365145	4255	4255	4255	4255	0
604	20240216	110700	376365145	4255	4260	4260	4255	431
605	20240216	110600	374530900	4260	4270	4270	4260	5136
606	20240216	110500	352627700	4270	4275	4275	4270	302
607	20240216	110400	351338150	4275	4275	4275	4275	100
608	20240216	110300	350910650	4275	4275	4275	4275	0
609	20240216	110200	350910650	4275	4270	4275	4270	296
610	20240216	110100	349646230	4275	4270	4275	4270	600
611	20240216	110000	347083730	4275	4275	4275	4275	10
612	20240216	105900	347040980	4275	4275	4275	4275	10
613	20240216	105800	346998230	4275	4270	4275	4270	5
614	20240216	105700	346976875	4270	4270	4270	4270	1134
615	20240216	105600	342134695	4275	4275	4275	4275	0
616	20240216	105500	342134695	4275	4275	4275	4275	1
617	20240216	105400	342130420	4270	4275	4275	4270	1878
618	20240216	105300	334106150	4275	4280	4280	4275	210
619	20240216	105200	333207400	4280	4280	4280	4280	115
620	20240216	105100	332715200	4280	4280	4280	4280	150
621	20240216	105000	332073200	4280	4280	4280	4280	29
622	20240216	104900	331949080	4275	4275	4275	4275	0
623	20240216	104800	331949080	4275	4275	4275	4275	0
624	20240216	104700	331949080	4275	4280	4280	4275	101
625	20240216	104600	331517300	4275	4275	4275	4275	0
626	20240216	104500	331517300	4275	4275	4275	4275	129
627	20240216	104400	330965825	4275	4275	4275	4275	180
628	20240216	104300	330196325	4275	4280	4280	4275	216
629	20240216	104200	329272320	4280	4280	4280	4280	1
630	20240216	104100	329268040	4275	4275	4275	4275	0
631	20240216	104000	329268040	4275	4280	4280	4275	362
632	20240216	103900	327720215	4285	4280	4285	4280	1095
633	20240216	103800	323033605	4285	4285	4285	4285	100
634	20240216	103700	322605105	4290	4290	4290	4290	0
635	20240216	103600	322605105	4290	4290	4290	4290	0
636	20240216	103500	322605105	4290	4285	4290	4275	1144
637	20240216	103400	317707405	4285	4285	4285	4285	255
638	20240216	103300	316614730	4285	4285	4285	4285	0
639	20240216	103200	316614730	4285	4275	4285	4275	154
640	20240216	103100	315956305	4275	4275	4275	4275	1
641	20240216	103000	315952030	4280	4280	4280	4280	50
642	20240216	102900	315738030	4285	4285	4285	4285	0
643	20240216	102800	315738030	4285	4285	4285	4285	0
644	20240216	102700	315738030	4285	4275	4285	4270	584
645	20240216	102600	313242050	4275	4280	4285	4275	580
646	20240216	102500	310762145	4280	4285	4285	4280	260
647	20240216	102400	309648180	4275	4275	4275	4275	1005
648	20240216	102300	305351805	4285	4280	4285	4275	333
649	20240216	102200	303928195	4280	4275	4280	4275	103
650	20240216	102100	303487855	4285	4285	4285	4275	52
651	20240216	102000	303265535	4285	4285	4285	4285	0
652	20240216	101900	303265535	4285	4285	4285	4285	50
653	20240216	101800	303051285	4285	4285	4285	4285	0
654	20240216	101700	303051285	4285	4275	4285	4275	382
655	20240216	101600	301417575	4285	4275	4285	4275	113
656	20240216	101500	300934435	4275	4275	4285	4275	80
657	20240216	101400	300592355	4285	4285	4285	4285	2
658	20240216	101300	300583785	4275	4275	4275	4275	100
659	20240216	101200	300156285	4275	4275	4275	4275	70
660	20240216	101100	299857035	4275	4275	4275	4275	512
661	20240216	101000	297668235	4275	4285	4285	4275	922
662	20240216	100900	293723590	4285	4285	4285	4285	52
663	20240216	100800	293500770	4285	4290	4290	4285	550
664	20240216	100700	291143770	4285	4295	4300	4285	679
665	20240216	100600	288226615	4300	4295	4300	4295	6
666	20240216	100500	288200840	4290	4290	4290	4290	253
667	20240216	100400	287115470	4290	4300	4300	4290	223
668	20240216	100300	286156760	4300	4300	4300	4295	99
669	20240216	100200	285731515	4300	4300	4300	4300	2
670	20240216	100100	285722915	4300	4300	4320	4300	1001
671	20240216	100000	281407645	4290	4285	4290	4285	2112
672	20240216	095900	272347285	4285	4300	4300	4285	631
673	20240216	095800	269634450	4300	4300	4305	4280	7350
674	20240216	095700	238065315	4290	4300	4300	4290	371
675	20240216	095600	236471205	4300	4300	4305	4290	1619
676	20240216	095500	229512915	4295	4295	4295	4285	442
677	20240216	095400	227616455	4295	4300	4305	4295	1229
678	20240216	095300	222335275	4300	4295	4300	4295	1647
679	20240216	095200	215253710	4300	4290	4300	4275	534
680	20240216	095100	212964775	4295	4290	4295	4290	445
681	20240216	095000	211055060	4290	4305	4305	4290	2842
682	20240216	094900	198855330	4305	4305	4310	4300	5843
683	20240216	094800	173677220	4305	4270	4305	4270	2097
684	20240216	094700	164687345	4260	4265	4265	4260	2565
685	20240216	094600	153753620	4260	4260	4265	4260	701
686	20240216	094500	150767355	4260	4270	4270	4260	412
687	20240216	094400	149011220	4290	4290	4290	4270	2219
688	20240216	094300	139515870	4290	4270	4290	4250	4388
689	20240216	094200	120712895	4280	4260	4285	4255	3199
690	20240216	094100	107052875	4265	4265	4265	4250	2121
691	20240216	094000	98009360	4265	4260	4265	4250	2088
692	20240216	093900	89115235	4260	4220	4260	4220	1814
693	20240216	093800	81419260	4215	4215	4215	4215	120
694	20240216	093700	80913460	4210	4205	4210	4205	540
695	20240216	093600	78641675	4205	4195	4205	4195	744
696	20240216	093500	75515580	4190	4190	4190	4185	290
697	20240216	093400	74301005	4190	4185	4190	4185	1210
698	20240216	093300	69237140	4180	4180	4180	4180	108
699	20240216	093200	68785700	4180	4180	4180	4180	130
700	20240216	093100	68242300	4190	4190	4190	4190	0
701	20240216	093000	68242300	4190	4200	4200	4180	3301
702	20240216	092900	54426890	4195	4190	4195	4190	603
703	20240216	092800	51898455	4190	4185	4195	4185	312
704	20240216	092700	50592270	4185	4185	4185	4185	0
705	20240216	092600	50592270	4185	4185	4185	4185	10
706	20240216	092500	50550420	4185	4185	4185	4185	734
707	20240216	092400	47478630	4185	4170	4185	4170	1960
708	20240216	092300	39305415	4180	4170	4180	4170	486
709	20240216	092200	37277210	4175	4170	4175	4165	154
710	20240216	092100	36635235	4165	4175	4175	4165	1160
711	20240216	092000	31792555	4175	4180	4180	4175	6
712	20240216	091900	31767480	4180	4180	4180	4180	0
713	20240216	091800	31767480	4180	4180	4180	4180	3
714	20240216	091700	31754940	4175	4170	4175	4160	1519
715	20240216	091600	25418715	4170	4165	4170	4165	267
716	20240216	091500	24305465	4160	4165	4165	4160	1200
717	20240216	091400	19313030	4165	4165	4165	4165	0
718	20240216	091300	19313030	4165	4165	4165	4160	1242
719	20240216	091200	14141590	4160	4160	4160	4160	837
720	20240216	091100	10659670	4160	4155	4160	4155	778
721	20240216	091000	7424545	4155	4155	4155	4155	301
722	20240216	090900	6173890	4155	4160	4160	4155	18
723	20240216	090800	6099015	4160	4165	4165	4160	13
724	20240216	090700	6044930	4160	4165	4165	4160	14
725	20240216	090600	5986685	4160	4155	4160	4155	274
726	20240216	090500	4846900	4155	4150	4155	4150	163
727	20240216	090400	4170200	4150	4150	4150	4150	4
728	20240216	090300	4153600	4170	4145	4170	4145	583
729	20240216	090200	1737035	4145	4145	4145	4145	347
730	20240216	090100	298720	4145	4175	4175	4145	20
731	20240216	090000	215540	4145	4145	4145	4145	52